Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eramet Sa ADR (OP: ERMAY )

11.31 +0.28 (+2.56%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 11.34 11.42 11.31 11.31 1,311 +0.28(+2.56%)
May 29, 2024 11.03 89 +0.07(+0.66%)
May 28, 2024 10.96 11.06 10.88 10.96 7,254 +0.24(+2.24%)
May 23, 2024 10.71 179 +0.13(+1.28%)
May 22, 2024 10.75 10.75 10.58 10.58 2,389 -0.23(-2.15%)
May 21, 2024 10.81 10.81 10.81 10.81 297 -0.23(-2.11%)
May 20, 2024 11.04 11.04 11.04 11.04 399 +0.03(+0.23%)
May 17, 2024 10.87 11.02 10.87 11.02 775 +0.21(+1.94%)
May 15, 2024 10.81 93 -0.64(-5.59%)
May 14, 2024 11.32 11.45 11.32 11.45 1,016 +0.39(+3.53%)
May 13, 2024 10.99 11.06 10.93 11.06 4,344 +0.20(+1.84%)
May 10, 2024 10.68 10.87 10.68 10.86 3,004 +0.45(+4.32%)
May 09, 2024 10.10 10.41 10.10 10.41 1,620 +0.38(+3.84%)
May 08, 2024 10.03 10.03 10.03 10.03 288 -0.07(-0.74%)
May 07, 2024 10.01 10.10 10.01 10.10 38,760 -0.11(-1.08%)
May 06, 2024 9.900 10.21 9.900 10.21 8,580 +0.39(+3.92%)
May 03, 2024 9.970 9.970 9.755 9.825 1,961 +0.07(+0.77%)
May 02, 2024 9.750 9.807 9.750 9.750 393 +0.01(+0.05%)
May 01, 2024 9.590 10.00 9.590 9.745 921 +0.15(+1.62%)
Apr 30, 2024 9.990 9.990 9.590 9.590 1,768 -0.37(-3.71%)
Apr 29, 2024 9.781 9.960 9.600 9.960 1,502 +0.49(+5.17%)
Apr 26, 2024 9.550 9.550 9.300 9.470 3,200 +1.18(+14.23%)
Apr 25, 2024 8.350 8.500 8.290 8.290 4,614 +0.20(+2.47%)
Apr 24, 2024 8.200 8.200 8.090 8.090 807 +0.12(+1.51%)
Apr 23, 2024 7.990 8.024 7.970 7.970 1,525 +0.00(+0.00%)
Apr 22, 2024 8.112 8.112 7.850 7.970 45,189 -0.16(-1.97%)
Apr 18, 2024 8.130 108 +0.19(+2.36%)
Apr 17, 2024 7.942 7.942 7.942 7.942 521 +0.24(+3.08%)
Apr 16, 2024 7.705 7.705 7.650 7.705 741 +0.09(+1.25%)
Apr 15, 2024 7.610 7.610 7.610 7.610 598 +0.02(+0.20%)
Apr 12, 2024 7.530 7.610 7.530 7.595 1,045 -0.15(-1.87%)
Apr 11, 2024 7.685 7.740 7.655 7.740 587 -0.03(-0.39%)
Apr 10, 2024 7.770 7.770 7.770 7.770 500 -0.30(-3.78%)
Apr 09, 2024 8.075 8.075 8.075 8.075 253 +0.20(+2.60%)
Apr 08, 2024 7.870 7.870 7.870 7.870 1,353 +0.03(+0.42%)
Apr 05, 2024 7.837 7.837 7.837 7.837 236 -0.16(-2.04%)
Apr 04, 2024 7.870 8.000 7.870 8.000 679 +0.26(+3.36%)
Apr 03, 2024 7.745 7.850 7.740 7.740 10,224 +0.00(+0.06%)
Apr 02, 2024 7.640 7.740 7.640 7.735 1,551 +0.25(+3.41%)
Apr 01, 2024 7.550 7.550 7.480 7.480 432 -0.07(-0.93%)
Mar 28, 2024 7.580 7.580 7.540 7.550 1,806 +0.09(+1.14%)
Mar 27, 2024 7.423 7.503 7.465 1,475 -0.28(-3.55%)
Mar 26, 2024 7.700 7.740 7.630 7.740 7,025 +0.04(+0.58%)
Mar 25, 2024 7.770 7.770 7.695 7.695 2,422 +0.12(+1.65%)
Mar 21, 2024 7.570 195 -0.02(-0.26%)
Mar 20, 2024 7.510 7.590 7.510 7.590 308 +0.69(+9.95%)
Mar 19, 2024 6.903 6.903 6.903 6.903 255 -0.38(-5.18%)
Mar 18, 2024 7.280 7.280 7.170 7.280 408 +0.12(+1.61%)
Mar 15, 2024 7.150 7.165 7.150 7.165 1,040 -0.24(-3.18%)
Mar 14, 2024 7.250 7.400 7.250 7.400 339 +0.22(+3.06%)
Mar 12, 2024 7.180 126 +0.02(+0.28%)
Mar 11, 2024 6.966 7.160 6.942 7.160 3,104 -0.09(-1.24%)
Mar 08, 2024 7.210 7.270 7.190 7.250 7,800 +0.01(+0.21%)
Mar 07, 2024 7.050 7.245 7.050 7.235 1,030 +0.30(+4.38%)
Mar 06, 2024 6.955 6.955 6.910 6.932 1,566 -0.22(-3.05%)
Mar 05, 2024 7.140 7.150 7.140 7.150 746 +0.25(+3.62%)
Mar 04, 2024 7.040 7.040 6.880 6.900 9,294 +0.14(+2.07%)
Mar 01, 2024 6.760 6.760 6.760 6.760 107 +0.08(+1.23%)
Feb 29, 2024 6.650 6.775 6.650 6.678 20,748 -0.01(-0.18%)
Feb 28, 2024 6.780 6.780 6.680 6.690 5,396 -0.14(-2.11%)
Feb 27, 2024 6.960 6.960 6.834 6.834 836 +0.14(+2.08%)
Feb 26, 2024 6.695 6.695 6.695 6.695 395 +0.12(+1.90%)
Feb 23, 2024 6.545 6.570 6.410 6.570 2,896 +0.02(+0.31%)
Feb 22, 2024 6.680 6.680 6.470 6.550 1,458 +0.15(+2.34%)
Feb 21, 2024 6.460 6.460 6.320 6.400 1,897 +0.07(+1.11%)
Feb 20, 2024 6.420 6.490 6.330 6.330 3,510 -0.67(-9.57%)
Feb 16, 2024 6.850 7.058 6.850 7.000 1,922 +0.14(+2.04%)
Feb 15, 2024 6.895 6.895 6.860 6.860 1,292 +0.18(+2.66%)
Feb 14, 2024 6.770 6.770 6.683 6.683 4,160 +0.08(+1.25%)
Feb 13, 2024 6.770 6.770 6.550 6.600 1,678 -0.30(-4.35%)
Feb 12, 2024 6.900 6.900 6.900 6.900 548 +0.26(+3.92%)
Feb 09, 2024 6.730 6.730 6.630 6.640 3,385 -0.06(-0.90%)
Feb 08, 2024 6.700 6.700 6.700 6.700 1,312 +0.04(+0.53%)
Feb 07, 2024 6.700 6.700 6.665 6.665 1,077 -0.08(-1.11%)
Feb 06, 2024 6.530 6.740 6.530 6.740 1,096 +0.21(+3.14%)
Feb 05, 2024 6.510 6.610 6.510 6.535 1,733 -0.06(-0.98%)
Feb 02, 2024 6.640 6.660 6.600 6.600 1,359 -0.24(-3.44%)
Feb 01, 2024 6.835 6.835 6.835 6.835 302 -0.07(-0.94%)
Jan 31, 2024 6.920 6.955 6.900 6.900 1,805 +0.00(+0.00%)
Jan 30, 2024 6.900 6.900 6.900 6.900 436 -0.08(-1.15%)
Jan 29, 2024 6.980 6.980 6.980 6.980 285 -0.01(-0.21%)
Jan 26, 2024 7.100 7.100 6.960 6.995 1,283 +0.04(+0.50%)
Jan 25, 2024 6.960 6.960 6.950 6.960 616 -0.06(-0.85%)
Jan 24, 2024 7.050 7.080 7.015 7.020 3,679 +0.33(+4.93%)
Jan 23, 2024 6.600 6.820 6.600 6.690 2,615 +0.28(+4.37%)
Jan 22, 2024 6.620 6.620 6.410 6.410 1,162 -0.24(-3.61%)
Jan 19, 2024 6.770 6.770 6.635 6.650 4,632 +0.02(+0.30%)
Jan 18, 2024 6.735 6.768 6.630 6.630 2,115 -0.01(-0.23%)
Jan 17, 2024 6.640 6.658 6.610 6.645 2,321 -0.07(-0.97%)
Jan 16, 2024 6.685 6.710 6.685 6.710 2,252 -0.30(-4.27%)
Jan 12, 2024 6.986 7.010 6.975 7.010 1,712 +0.22(+3.23%)
Jan 11, 2024 6.885 6.885 6.790 6.790 545 -0.19(-2.72%)
Jan 10, 2024 7.015 7.060 6.980 6.980 1,080 +0.09(+1.31%)
Jan 09, 2024 7.070 7.070 6.890 6.890 1,434 -0.29(-4.07%)
Jan 08, 2024 7.210 7.210 7.182 7.182 1,365 -0.16(-2.15%)
Jan 05, 2024 7.580 7.580 7.340 7.340 3,936 -0.35(-4.55%)
Jan 04, 2024 7.680 7.690 7.545 7.690 685 +0.24(+3.22%)
Jan 03, 2024 7.410 7.450 7.410 7.450 3,809 -0.32(-4.07%)
Jan 02, 2024 7.827 7.827 7.650 7.766 3,594 +0.01(+0.08%)
Dec 29, 2023 7.860 7.860 7.760 7.760 4,383 -0.27(-3.36%)
Dec 28, 2023 8.030 8.030 8.030 8.030 564 +0.07(+0.88%)
Dec 27, 2023 8.020 8.160 7.960 7.960 8,056 +0.09(+1.14%)
Dec 26, 2023 7.500 7.880 7.400 7.870 5,074 +0.12(+1.48%)
Dec 22, 2023 7.750 7.755 7.700 7.755 1,661 +0.03(+0.35%)
Dec 21, 2023 7.770 7.770 7.728 7.728 3,261 +0.01(+0.10%)
Dec 20, 2023 7.835 7.835 7.720 7.720 5,610 -0.26(-3.26%)
Dec 19, 2023 7.995 7.995 7.980 7.980 699 +0.11(+1.37%)
Dec 18, 2023 7.920 7.920 7.850 7.872 3,078 +0.03(+0.34%)
Dec 15, 2023 8.000 8.000 7.845 7.845 1,705 +0.15(+2.02%)
Dec 14, 2023 7.700 7.865 7.690 7.690 3,217 +0.44(+6.00%)
Dec 13, 2023 7.350 7.350 7.255 7.255 2,739 -0.15(-1.96%)
Dec 12, 2023 7.250 7.400 7.250 7.400 4,763 -0.06(-0.84%)
Dec 11, 2023 7.435 7.463 7.300 7.463 2,584 -0.16(-2.07%)
Dec 08, 2023 7.510 7.660 7.460 7.620 2,617 +0.16(+2.14%)
Dec 06, 2023 7.460 82 +0.23(+3.18%)
Dec 05, 2023 7.360 7.410 7.230 7.230 845 -0.17(-2.30%)
Dec 04, 2023 7.424 7.530 7.190 7.400 1,755 -0.42(-5.36%)
Dec 01, 2023 7.700 7.840 7.700 7.819 23,252 +0.19(+2.47%)
Nov 30, 2023 7.740 7.740 7.630 7.630 15,553 -0.07(-0.91%)
Nov 29, 2023 7.700 7.700 7.700 7.700 446 +0.02(+0.26%)
Nov 28, 2023 7.715 7.830 7.680 7.680 977 -0.14(-1.79%)
Nov 27, 2023 7.800 7.820 7.740 7.820 1,838 +0.02(+0.26%)
Nov 24, 2023 7.830 7.918 7.800 7.800 1,268 -0.12(-1.52%)
Nov 22, 2023 7.840 7.920 7.800 7.920 939 -0.01(-0.15%)
Nov 21, 2023 7.880 7.932 7.880 7.932 724 -0.08(-0.97%)
Nov 20, 2023 7.982 8.053 7.920 8.010 4,937 +0.22(+2.82%)
Nov 17, 2023 7.750 7.790 7.750 7.790 344 +0.03(+0.32%)
Nov 16, 2023 7.810 7.940 7.760 7.765 3,997 -0.28(-3.48%)
Nov 15, 2023 7.965 8.045 7.900 8.045 940 +0.17(+2.22%)
Nov 14, 2023 7.680 7.885 7.680 7.870 2,745 +0.76(+10.69%)
Nov 13, 2023 7.105 7.160 7.105 7.110 1,850 +0.01(+0.14%)
Nov 10, 2023 7.020 7.130 7.020 7.100 4,680 +0.00(+0.00%)
Nov 09, 2023 7.180 7.290 7.060 7.100 9,708 +0.02(+0.33%)
Nov 08, 2023 7.180 7.210 7.077 7.077 1,033 +0.08(+1.09%)
Nov 07, 2023 7.032 7.087 6.950 7.000 11,408 -0.30(-4.18%)
Nov 06, 2023 7.315 7.315 7.305 7.305 924 -0.02(-0.20%)
Nov 03, 2023 7.368 7.368 7.320 7.320 622 +0.07(+0.97%)
Nov 02, 2023 7.250 7.250 7.250 7.250 140 +0.43(+6.30%)
Nov 01, 2023 6.782 6.870 6.760 6.820 11,578 -0.10(-1.50%)
Oct 31, 2023 6.875 6.950 6.840 6.924 4,807 +0.00(+0.06%)
Oct 30, 2023 6.780 6.990 6.780 6.920 4,700 +0.47(+7.29%)
Oct 27, 2023 6.445 6.450 6.425 6.450 2,797 -0.08(-1.23%)
Oct 26, 2023 6.410 6.530 6.350 6.530 1,273 -0.01(-0.15%)
Oct 25, 2023 6.450 6.540 6.395 6.540 853 +0.04(+0.62%)
Oct 24, 2023 6.380 6.540 6.380 6.500 4,180 +0.09(+1.40%)
Oct 23, 2023 6.400 6.412 6.325 6.410 7,017 -0.01(-0.16%)
Oct 20, 2023 6.570 6.570 6.398 6.420 16,333 -0.29(-4.25%)
Oct 19, 2023 6.575 6.705 6.575 6.705 2,013 -0.10(-1.54%)
Oct 18, 2023 6.810 6.810 6.810 6.810 171 -0.22(-3.13%)
Oct 17, 2023 6.965 7.125 6.965 7.030 23,933 -0.03(-0.42%)
Oct 16, 2023 7.030 7.060 7.030 7.060 12,666 +0.22(+3.22%)
Oct 13, 2023 6.925 6.925 6.840 6.840 3,249 -0.13(-1.87%)
Oct 12, 2023 6.880 7.000 6.880 6.970 925 -0.15(-2.11%)
Oct 11, 2023 7.085 7.120 7.085 7.120 489 -0.14(-1.92%)
Oct 10, 2023 7.280 7.280 7.260 7.260 621 +0.33(+4.69%)
Oct 09, 2023 6.825 6.935 6.825 6.935 1,064 +0.01(+0.22%)
Oct 06, 2023 6.900 6.960 6.900 6.920 1,061 +0.08(+1.17%)
Oct 05, 2023 6.720 6.840 6.720 6.840 2,279 -0.10(-1.44%)
Oct 04, 2023 6.920 6.980 6.910 6.940 1,817 -0.09(-1.28%)
Oct 03, 2023 7.160 7.160 7.030 7.030 6,817 -0.27(-3.70%)
Oct 02, 2023 7.355 7.355 7.300 7.300 1,968 -0.30(-3.95%)
Sep 29, 2023 7.570 7.650 7.550 7.600 19,322 +0.25(+3.47%)
Sep 28, 2023 7.345 7.345 7.345 7.345 140 +0.04(+0.62%)
Sep 27, 2023 7.360 7.360 7.300 7.300 1,214 +0.00(+0.07%)
Sep 26, 2023 7.334 7.360 7.260 7.295 3,121 -0.04(-0.48%)
Sep 25, 2023 7.330 7.330 7.330 7.330 440 -0.29(-3.81%)
Sep 22, 2023 7.600 7.620 7.600 7.620 322 +0.20(+2.63%)
Sep 21, 2023 7.400 7.480 7.400 7.425 3,203 -0.20(-2.56%)
Sep 20, 2023 7.603 7.620 7.603 7.620 25,824 +0.02(+0.26%)
Sep 19, 2023 7.600 7.600 7.600 7.600 198 +0.00(+0.00%)
Sep 18, 2023 7.545 7.600 7.545 7.600 1,277 -0.11(-1.43%)
Sep 15, 2023 7.700 7.770 7.685 7.710 1,110 +0.06(+0.79%)
Sep 14, 2023 7.560 7.650 7.560 7.650 2,408 +0.19(+2.55%)
Sep 13, 2023 7.460 7.460 7.460 7.460 1,344 -0.18(-2.36%)
Sep 12, 2023 7.565 7.640 7.550 7.640 898 +0.02(+0.23%)
Sep 11, 2023 7.670 7.700 7.622 7.622 4,720 +0.27(+3.64%)
Sep 08, 2023 7.090 7.360 7.090 7.355 4,196 -0.13(-1.80%)
Sep 07, 2023 7.400 7.490 7.360 7.490 2,811 +0.14(+1.90%)
Sep 06, 2023 7.380 7.380 7.325 7.350 835 -0.07(-0.89%)
Sep 05, 2023 7.550 7.550 7.416 7.416 5,015 +0.02(+0.21%)
Sep 01, 2023 7.440 7.550 7.367 7.400 4,514 -0.10(-1.33%)
Aug 31, 2023 7.580 7.635 7.470 7.500 47,825 +0.25(+3.45%)
Aug 30, 2023 7.090 7.360 6.870 7.250 58,431 -0.76(-9.49%)
Aug 29, 2023 8.300 8.300 8.010 8.010 2,205 -0.01(-0.12%)
Aug 28, 2023 8.005 8.020 8.000 8.020 965 +0.04(+0.50%)
Aug 25, 2023 7.990 8.130 7.980 7.980 763 -0.14(-1.72%)
Aug 24, 2023 8.120 8.120 8.120 8.120 705 -0.03(-0.37%)
Aug 23, 2023 8.150 8.210 8.150 8.150 1,294 +0.02(+0.25%)
Aug 22, 2023 8.180 8.180 8.130 8.130 2,052 +0.01(+0.06%)
Aug 21, 2023 7.940 8.150 7.940 8.125 1,956 +0.30(+3.90%)
Aug 18, 2023 7.830 7.830 7.790 7.820 3,092 -0.07(-0.89%)
Aug 17, 2023 7.790 8.010 7.790 7.890 4,118 +0.03(+0.38%)
Aug 16, 2023 7.900 7.970 7.860 7.860 6,418 -0.10(-1.26%)
Aug 15, 2023 7.850 7.960 7.850 7.960 1,767 -0.31(-3.75%)
Aug 14, 2023 8.192 8.270 8.000 8.270 1,170 -0.24(-2.82%)
Aug 11, 2023 8.440 8.510 8.340 8.510 1,497 +0.07(+0.89%)
Aug 10, 2023 8.560 8.560 8.435 8.435 1,920 -0.05(-0.65%)
Aug 09, 2023 8.480 8.490 8.469 8.490 1,957 +0.08(+0.95%)
Aug 08, 2023 8.250 8.410 8.250 8.410 1,278 +0.04(+0.48%)
Aug 07, 2023 8.340 8.410 8.330 8.370 5,007 +0.02(+0.18%)
Aug 04, 2023 8.220 8.450 8.220 8.355 6,674 +0.13(+1.64%)
Aug 03, 2023 8.065 8.290 8.065 8.220 3,232 +0.02(+0.24%)
Aug 02, 2023 8.170 8.340 8.170 8.200 3,374 +0.20(+2.50%)
Aug 01, 2023 8.190 8.190 7.985 8.000 16,403 -0.39(-4.65%)
Jul 31, 2023 8.615 8.615 8.300 8.390 5,772 -0.34(-3.89%)
Jul 28, 2023 8.690 8.730 8.400 8.730 4,607 +0.12(+1.39%)
Jul 27, 2023 8.700 8.800 8.600 8.610 5,353 -1.03(-10.68%)
Jul 25, 2023 9.640 10 +0.05(+0.52%)
Jul 24, 2023 9.597 9.597 9.590 9.590 502 -0.09(-0.93%)
Jul 21, 2023 9.730 9.730 9.680 9.680 731 -0.07(-0.72%)
Jul 20, 2023 9.665 9.750 9.540 9.750 550 +0.00(+0.00%)
Jul 19, 2023 9.740 9.750 9.500 9.750 3,152 +0.20(+2.09%)
Jul 18, 2023 9.690 9.710 9.550 9.550 2,154 -0.14(-1.44%)
Jul 17, 2023 9.550 9.780 9.500 9.690 3,378 -0.17(-1.72%)
Jul 14, 2023 9.530 9.900 9.530 9.860 1,899 -0.09(-0.90%)
Jul 13, 2023 9.950 9.960 9.950 9.950 683 +0.22(+2.31%)
Jul 12, 2023 9.750 9.800 9.600 9.725 1,584 +0.40(+4.35%)
Jul 11, 2023 9.300 9.345 9.300 9.320 562 +0.12(+1.30%)
Jul 10, 2023 9.040 9.300 9.040 9.200 3,158 +0.32(+3.60%)
Jul 06, 2023 8.880 120 -0.17(-1.88%)
Jul 05, 2023 9.190 9.190 9.050 9.050 3,137 -0.15(-1.63%)
Jul 03, 2023 9.130 9.200 9.130 9.200 2,396 -0.07(-0.76%)
Jun 30, 2023 9.090 9.270 9.090 9.270 2,221 +0.48(+5.46%)
Jun 29, 2023 8.800 8.870 8.790 8.790 1,761 +0.05(+0.57%)
Jun 28, 2023 8.740 8.764 8.740 8.740 3,392 -0.26(-2.91%)
Jun 27, 2023 8.950 9.002 8.940 9.002 5,680 -0.03(-0.37%)
Jun 26, 2023 8.900 9.070 8.900 9.035 6,712 +0.12(+1.29%)
Jun 23, 2023 8.940 8.940 8.910 8.920 6,048 -0.04(-0.45%)
Jun 22, 2023 9.010 9.280 8.960 8.960 1,391 -0.48(-5.08%)
Jun 21, 2023 9.330 9.440 9.300 9.440 1,404 +0.02(+0.21%)
Jun 20, 2023 9.390 9.485 9.190 9.420 33,153 -0.37(-3.78%)
Jun 16, 2023 9.790 9.790 9.790 9.790 382 +0.11(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.